拍板:85.00
認購期權範圍2023年2月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00085000 | 2023-02-01 9:43AM EST | 2023-02-03 | 17.35 | 17.50 | 17.65 | -0.67 | -3.72% | 17 | 1,166 | 165.82% |
| AMZN230210C00085000 | 2023-02-01 9:35AM EST | 2023-02-10 | 17.30 | 17.80 | 17.95 | -0.65 | -3.62% | 2 | 392 | 100.24% |
| AMZN230217C00085000 | 2023-02-01 9:37AM EST | 2023-02-17 | 17.51 | 17.90 | 18.15 | -0.87 | -4.73% | 17 | 18,002 | 80.18% |
| AMZN230224C00085000 | 2023-01-31 3:40PM EST | 2023-02-24 | 18.60 | 18.20 | 18.45 | 0.00 | - | 123 | 409 | 72.71% |
| AMZN230303C00085000 | 2023-01-31 10:02AM EST | 2023-03-03 | 18.92 | 18.40 | 18.65 | 0.00 | - | 2 | 62 | 66.89% |
| AMZN230317C00085000 | 2023-01-31 3:58PM EST | 2023-03-17 | 19.57 | 18.85 | 19.05 | 0.00 | - | 46 | 10,913 | 60.38% |
| AMZN230421C00085000 | 2023-02-01 9:34AM EST | 2023-04-21 | 20.00 | 20.00 | 20.25 | -0.15 | -0.74% | 2 | 4,858 | 54.47% |
| AMZN230616C00085000 | 2023-01-31 3:53PM EST | 2023-06-16 | 22.55 | 21.95 | 22.25 | 0.00 | - | 9 | 2,317 | 52.52% |
| AMZN230721C00085000 | 2023-02-01 9:49AM EST | 2023-07-21 | 23.10 | 22.75 | 23.05 | +0.15 | +0.65% | 5 | 528 | 50.53% |
| AMZN230915C00085000 | 2023-01-31 9:32AM EST | 2023-09-15 | 24.10 | 24.35 | 24.70 | 0.00 | - | 4 | 559 | 50.21% |
| AMZN231020C00085000 | 2023-01-31 1:47PM EST | 2023-10-20 | 25.30 | 25.15 | 25.60 | 0.00 | - | 3 | 478 | 50.58% |
| AMZN240119C00085000 | 2023-01-31 3:54PM EST | 2024-01-19 | 27.83 | 27.00 | 27.65 | 0.00 | - | 38 | 8,725 | 49.81% |
| AMZN240315C00085000 | 2023-01-31 12:33PM EST | 2024-03-15 | 28.28 | 27.85 | 29.50 | 0.00 | - | 3 | 620 | 51.44% |
| AMZN240621C00085000 | 2023-01-31 2:59PM EST | 2024-06-21 | 31.00 | 30.05 | 30.70 | 0.00 | - | 10 | 782 | 49.21% |
| AMZN240920C00085000 | 2023-01-31 2:33PM EST | 2024-09-20 | 32.27 | 31.30 | 32.35 | 0.00 | - | 11 | 318 | 49.11% |
| AMZN250117C00085000 | 2023-01-31 3:46PM EST | 2025-01-17 | 33.70 | 33.00 | 34.05 | 0.00 | - | 990 | 12,814 | 48.43% |
| AMZN250620C00085000 | 2023-01-31 11:51AM EST | 2025-06-20 | 36.10 | 35.30 | 36.80 | 0.00 | - | 4 | 138 | 49.22% |
| AMZN251219C00085000 | 2023-01-31 12:00PM EST | 2025-12-19 | 38.40 | 36.00 | 40.50 | 0.00 | - | 1 | 37 | 51.30% |
認沽盤範圍2023年2月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00085000 | 2023-02-01 9:51AM EST | 2023-02-03 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 330 | 10,653 | 115.04% |
| AMZN230210P00085000 | 2023-02-01 9:50AM EST | 2023-02-10 | 0.37 | 0.36 | 0.37 | +0.03 | +8.82% | 21 | 3,095 | 74.41% |
| AMZN230217P00085000 | 2023-02-01 9:51AM EST | 2023-02-17 | 0.54 | 0.54 | 0.56 | +0.03 | +5.88% | 64 | 23,324 | 63.18% |
| AMZN230224P00085000 | 2023-01-31 3:56PM EST | 2023-02-24 | 0.66 | 0.70 | 0.72 | 0.00 | - | 201 | 705 | 56.98% |
| AMZN230303P00085000 | 2023-02-01 9:44AM EST | 2023-03-03 | 0.93 | 0.87 | 0.91 | +0.08 | +9.41% | 13 | 629 | 53.54% |
| AMZN230310P00085000 | 2023-01-31 3:54PM EST | 2023-03-10 | 0.98 | 1.01 | 1.05 | 0.00 | - | 17 | 74 | 50.59% |
| AMZN230317P00085000 | 2023-02-01 9:47AM EST | 2023-03-17 | 1.24 | 1.19 | 1.21 | +0.12 | +10.71% | 30 | 19,805 | 48.95% |
| AMZN230421P00085000 | 2023-02-01 9:48AM EST | 2023-04-21 | 1.95 | 1.90 | 1.92 | +0.15 | +8.33% | 29 | 16,009 | 43.26% |
| AMZN230616P00085000 | 2023-01-31 3:19PM EST | 2023-06-16 | 3.18 | 3.20 | 3.30 | 0.00 | - | 84 | 12,652 | 41.59% |
| AMZN230721P00085000 | 2023-01-31 3:45PM EST | 2023-07-21 | 3.55 | 3.60 | 3.70 | 0.00 | - | 272 | 4,767 | 39.10% |
| AMZN230915P00085000 | 2023-01-31 3:57PM EST | 2023-09-15 | 4.45 | 4.60 | 4.70 | 0.00 | - | 23 | 6,763 | 38.17% |
| AMZN231020P00085000 | 2023-01-31 1:43PM EST | 2023-10-20 | 5.00 | 4.95 | 5.05 | 0.00 | - | 216 | 2,871 | 36.87% |
| AMZN240119P00085000 | 2023-01-31 3:58PM EST | 2024-01-19 | 5.90 | 6.00 | 6.15 | 0.00 | - | 174 | 20,121 | 35.31% |
| AMZN240315P00085000 | 2023-01-31 2:37PM EST | 2024-03-15 | 6.58 | 6.15 | 7.90 | 0.00 | - | 3 | 229 | 37.90% |
| AMZN240621P00085000 | 2023-01-31 3:49PM EST | 2024-06-21 | 7.51 | 7.45 | 7.65 | 0.00 | - | 36 | 6,610 | 33.40% |
| AMZN240920P00085000 | 2023-01-31 3:49PM EST | 2024-09-20 | 8.22 | 8.15 | 8.65 | 0.00 | - | 16 | 547 | 33.12% |
| AMZN250117P00085000 | 2023-01-31 3:16PM EST | 2025-01-17 | 9.25 | 9.15 | 9.50 | 0.00 | - | 9 | 9,434 | 32.08% |
| AMZN250620P00085000 | 2023-01-31 9:38AM EST | 2025-06-20 | 10.15 | 10.00 | 10.85 | 0.00 | - | 3 | 1,594 | 31.71% |
| AMZN251219P00085000 | 2023-01-31 1:34PM EST | 2025-12-19 | 11.30 | 9.85 | 13.45 | 0.00 | - | 4 | 6 | 33.38% |
